Vanta Bioscience share price history

BSE: 540729Healthcare ServicesSmall Cap

Vanta Bioscience Limited · Face value ₹10 · Listed Oct 2017

₹20.39₹0.01 (0.05%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹20.40.

30 Oct: open ₹20.39, high ₹20.39, low ₹20.39

52-week range of traded prices to 30 Oct 2026

₹14.71Low, 24 Mar 2026₹29.00High, 6 Nov 2025

Market cap: ₹15 Cr4,396th largest listed
P/E: 133.90
P/B: 0.68
Dividend yield: Nonein the last 12 months
ROE: 0.7%
Debt to equity: 1.80
Volume, BSE: 750

Vanta Bioscience share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on BSE

Vanta Bioscience's share price is on record from 6 Oct 2017, when it closed at ₹50.20, to 30 Oct 2026. Its highest close was ₹195.00 on 2 May 2019 and its lowest ₹14.72 on 24 Mar 2026.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	20.39	−13.2%	25.35	14.72	22.25	25.85	14.71	2,45,250
2025	23.50	−47.1%	42.85	18.72	42.24	44.30	16.85	7,26,750
2024	44.44	−17.0%	101.62	38.29	56.22	101.64	37.01	6,41,250
2023	53.55	−15.9%	76.70	39.71	66.80	76.70	37.00	3,26,250
2022	63.65	−49.8%	181.00	60.80	119.00	189.00	60.80	6,12,750
2021	126.75	−2.5%	190.15	105.00	127.15	195.50	105.00	8,58,750
2020	130.00	+17.3%	190.50	80.00	114.00	190.50	80.00	4,67,250
2019	110.80	+30.9%	195.00	83.00	85.00	195.00	82.00	6,79,500
2018	84.65	+24.9%	111.50	46.00	67.25	114.50	46.00	16,89,000
2017	67.75	–	72.00	44.10	51.10	73.95	41.40	24,69,000

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2017 is from its first session, 6 Oct 2017.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	20.39	−9.9%	21.50	21.50	20.39	12,750
Sep 2026	22.62	+15.2%	19.60	22.62	18.59	14,250
Aug 2026	19.64	−18.3%	22.83	22.83	19.64	8,250
Jul 2026	24.03	−0.2%	25.29	25.29	24.03	3,000
Jun 2026	24.09	+3.7%	23.23	25.85	22.00	27,000
May 2026	23.23	+43.0%	18.30	24.45	15.58	12,750
Apr 2026	16.25	+7.3%	17.95	18.50	15.20	23,250
Mar 2026	15.15	−18.5%	15.05	20.60	14.71	96,000
Feb 2026	18.60	−4.6%	19.89	23.00	16.26	11,250
Jan 2026	19.50	−17.0%	22.25	22.25	19.40	36,750
Dec 2025	23.50	−0.8%	22.57	23.50	16.85	49,500
Nov 2025	23.68	+0.9%	23.94	29.00	22.57	18,000
Oct 2025	23.47	−3.3%	23.05	29.00	21.65	41,250
Sep 2025	24.26	+4.7%	22.03	27.15	21.80	80,250
Aug 2025	23.18	−18.1%	26.88	26.98	23.18	12,750
Jul 2025	28.29	+1.8%	26.41	31.33	26.41	24,750
Jun 2025	27.79	+12.1%	25.29	27.79	25.29	9,750
May 2025	24.80	+19.5%	19.73	24.80	19.08	54,000
Apr 2025	20.76	−6.1%	23.20	24.38	19.70	44,250
Mar 2025	22.12	−30.8%	30.36	31.85	21.97	2,61,750
Feb 2025	31.95	−10.5%	37.45	40.93	29.00	48,750
Jan 2025	35.69	−19.7%	42.24	44.30	34.00	81,750
Dec 2024	44.44	−11.7%	47.82	49.86	38.45	25,500
Nov 2024	50.33	+4.1%	48.35	56.00	37.28	60,000
Oct 2024	48.36	−5.2%	48.45	48.45	37.01	31,500
Sep 2024	50.99	+4.1%	47.00	51.23	42.16	24,000
Aug 2024	49.00	−8.4%	50.86	64.84	48.92	39,750
Jul 2024	53.50	+2.9%	50.00	59.40	50.00	80,250
Jun 2024	52.00	−8.8%	54.18	58.30	46.04	63,000
May 2024	57.03	−17.9%	71.00	75.24	57.03	21,000
Apr 2024	69.45	+8.5%	64.00	69.45	59.00	51,000
Mar 2024	64.00	−37.0%	99.00	101.00	64.00	43,500
Feb 2024	101.62	+84.4%	54.00	101.64	54.00	1,84,500
Jan 2024	55.10	+2.9%	56.22	61.50	55.10	17,250
Dec 2023	53.55	+4.6%	53.76	53.76	44.18	26,250
Nov 2023	51.20	+28.9%	37.82	60.00	37.00	39,000
Oct 2023	39.71	−9.8%	44.00	44.00	39.71	6,000
Sep 2023	44.00	−25.2%	61.00	64.00	41.75	40,500
Jul 2023	58.80	+33.5%	42.00	58.80	39.90	38,250
Jun 2023	44.06	−12.3%	47.71	48.55	43.30	18,000
May 2023	50.22	−3.9%	50.00	58.50	48.45	36,750
Apr 2023	52.25	−9.1%	54.65	57.75	52.25	21,750
Mar 2023	57.50	−21.2%	70.01	76.49	55.77	14,250
Feb 2023	73.00	+10.0%	63.05	76.70	56.95	54,000
Jan 2023	66.35	+4.2%	66.80	66.80	56.50	31,500
Dec 2022	63.65	−13.8%	77.50	80.00	60.80	21,000
Nov 2022	73.85	−0.2%	74.00	77.70	73.85	3,750
Oct 2022	74.00	−12.7%	80.60	84.55	66.50	31,500
Sep 2022	84.75	−8.5%	97.20	99.00	76.75	60,000
Aug 2022	92.60	−1.5%	94.00	94.00	77.00	20,250
Jul 2022	94.05	−4.7%	98.70	99.00	90.00	12,000
Jun 2022	98.70	+1.8%	92.15	102.70	82.25	41,250
May 2022	96.95	−9.6%	119.95	119.95	83.05	72,000
Apr 2022	107.30	−2.3%	112.00	137.50	105.05	69,750
Mar 2022	109.85	−11.4%	125.00	145.00	108.30	78,750
Feb 2022	123.95	−28.6%	169.00	181.00	118.05	69,750
Jan 2022	173.50	+36.9%	119.00	189.00	112.00	1,32,750
Dec 2021	126.75	+15.2%	115.00	145.00	109.00	53,250
Nov 2021	110.05	−7.2%	115.05	125.00	105.00	27,000
Oct 2021	118.60	−8.8%	133.00	149.50	118.00	57,000
Sep 2021	130.10	−2.9%	134.00	139.50	120.00	76,500
Aug 2021	134.00	−3.6%	142.00	149.00	120.60	51,750
Jul 2021	139.00	−7.9%	145.00	164.00	132.40	74,250
Jun 2021	151.00	−12.2%	175.00	179.95	149.00	65,250
May 2021	172.00	+5.4%	162.00	190.00	151.10	46,500
Apr 2021	163.20	+0.1%	147.05	189.95	147.05	1,15,500
Mar 2021	163.00	+10.9%	130.00	195.50	130.00	2,14,500
Feb 2021	147.00	+8.9%	145.00	156.00	130.00	20,250
Jan 2021	135.00	+3.8%	127.15	142.00	120.10	57,000
Dec 2020	130.00	−11.0%	138.70	153.40	122.00	49,500
Nov 2020	146.00	−6.4%	163.80	163.80	132.00	51,750
Oct 2020	156.05	−15.6%	189.90	190.50	154.65	17,250
Sep 2020	184.90	+14.8%	155.00	187.75	152.80	81,000
Aug 2020	161.00	+21.1%	132.95	171.90	132.95	1,02,000
Jul 2020	132.95	+7.4%	121.30	140.00	107.05	43,500
Jun 2020	123.75	+13.5%	98.10	128.80	88.35	31,500
May 2020	109.00	−9.2%	108.00	116.95	95.40	36,000
Apr 2020	120.00	+31.9%	80.00	120.00	80.00	13,500
Mar 2020	91.00	−9.0%	99.00	99.00	80.00	6,750
Feb 2020	100.05	−16.6%	112.00	134.95	95.00	22,500
Jan 2020	120.00	+8.3%	114.00	132.50	114.00	12,000
Dec 2019	110.80	−21.4%	121.10	126.00	110.50	12,000
Nov 2019	141.00	+46.2%	111.00	159.00	111.00	33,000
Oct 2019	96.45	−16.3%	100.05	120.00	91.00	18,000
Sep 2019	115.30	+1.1%	109.50	148.00	105.55	23,250
Aug 2019	114.00	−2.6%	116.00	117.00	102.10	20,250
Jul 2019	117.00	−26.4%	152.00	152.00	101.00	30,000
Jun 2019	159.00	−8.1%	170.00	170.90	145.00	32,250
May 2019	173.00	−10.4%	180.00	195.00	152.00	62,250
Apr 2019	193.00	+26.2%	153.60	194.00	142.00	78,000
Mar 2019	152.95	+33.0%	117.50	152.95	104.00	1,30,500
Feb 2019	115.00	−4.5%	121.00	125.00	110.00	63,000
Jan 2019	120.45	+42.3%	85.00	124.00	82.00	1,77,000
Dec 2018	84.65	+3.9%	80.00	85.00	70.00	55,500
Nov 2018	81.45	−4.2%	70.05	101.00	70.00	1,48,500
Oct 2018	85.00	+1.4%	71.50	89.50	71.50	51,000
Sep 2018	83.80	−16.2%	95.00	114.50	80.00	1,80,000
Aug 2018	100.00	+19.0%	84.95	100.00	76.00	84,000
Jul 2018	84.05	+18.5%	71.00	88.10	64.00	2,19,000
Jun 2018	70.90	+46.2%	48.50	75.35	46.00	3,48,000
May 2018	48.50	+1.0%	50.50	50.50	46.00	27,000
Apr 2018	48.00	−5.0%	49.00	49.50	48.00	27,000
Mar 2018	50.50	−2.9%	54.90	56.00	48.00	1,50,000
Feb 2018	52.00	−19.9%	61.50	64.00	52.00	87,000
Jan 2018	64.90	−4.2%	67.25	74.40	62.00	3,12,000
Dec 2017	67.75	+30.5%	52.50	73.95	49.50	3,27,000
Nov 2017	51.90	−13.5%	63.00	67.90	51.30	3,18,000
Oct 2017	60.00	–	51.10	68.40	41.40	18,24,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
30 Oct 2026	20.39	20.39	20.39	20.39	20.39	750
16 Oct 2026	20.40	20.40	20.40	20.40	20.40	1,500
15 Oct 2026	20.42	20.42	20.42	20.42	20.42	750
6 Oct 2026	20.42	20.42	20.42	20.42	20.42	2,250
5 Oct 2026	20.50	20.50	20.42	20.42	20.43	5,250
1 Oct 2026	21.50	21.50	21.49	21.49	21.49	2,250
30 Sep 2026	22.22	22.62	22.22	22.62	22.42	3,000
29 Sep 2026	21.55	21.55	21.55	21.55	21.55	750
28 Sep 2026	18.59	20.53	18.59	20.53	19.56	1,500
24 Sep 2026	21.60	21.60	19.56	19.56	20.24	2,250
10 Sep 2026	18.62	20.58	18.62	20.58	18.90	5,250
7 Sep 2026	19.60	19.60	19.60	19.60	19.60	1,500
13 Aug 2026	19.64	19.64	19.64	19.64	19.64	1,500
12 Aug 2026	20.67	20.67	20.67	20.67	20.67	750
7 Aug 2026	21.69	21.75	21.69	21.75	21.72	2,250
6 Aug 2026	22.83	22.83	22.83	22.83	22.83	750
5 Aug 2026	22.83	22.83	22.83	22.83	22.83	3,000
31 Jul 2026	24.03	24.03	24.03	24.03	24.03	750
28 Jul 2026	25.29	25.29	25.29	25.29	25.29	750
13 Jul 2026	25.29	25.29	25.29	25.29	25.29	750
6 Jul 2026	25.29	25.29	25.29	25.29	25.29	750
25 Jun 2026	24.09	24.09	24.09	24.09	24.09	750

Prices in ₹ per share as traded, not adjusted.